| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,397 | 1,399 | 1,392 | 1,399 | 2,200 | 13 | 101% | 100% | 69% | ▲▲▲ | 99% | 90% | 92% | 100% | 104% |
| 20240925 | 1,399 | 1,400 | 1,387 | 1,390 | 9,100 | -9 | 99% | 99% | 414% | ▼ | 103% | 90% | 92% | 99% | 103% |
| 20240926 | 1,400 | 1,436 | 1,398 | 1,436 | 12,400 | 46 | 103% | 103% | 136% | ▲ | 98% | 95% | 96% | 100% | 106% |
| 20240927 | 1,346 | 1,376 | 1,300 | 1,315 | 20,100 | -121 | 92% | 98% | 162% | ▼ | 99% | 102% | 102% | 92% | 100% |
| 20240930 | 1,268 | 1,282 | 1,250 | 1,251 | 8,800 | -64 | 95% | 99% | 44% | ▼▼ | 100% | 103% | 103% | 87% | 100% |
| 20241001 | 1,257 | 1,264 | 1,247 | 1,260 | 6,100 | 9 | 101% | 100% | 69% | ▲ | 101% | 103% | 103% | 88% | 101% |
| 20241002 | 1,258 | 1,300 | 1,211 | 1,266 | 12,600 | 6 | 100% | 101% | 207% | ▲▲ | 101% | 103% | 101% | 88% | 101% |
| 20241003 | 1,267 | 1,282 | 1,267 | 1,282 | 1,200 | 16 | 101% | 101% | 10% | ▲▲▲ | 100% | 100% | 98% | 89% | 102% |
| 20241004 | 1,299 | 1,322 | 1,276 | 1,297 | 3,300 | 15 | 101% | 100% | 275% | ▲▲▲▲ | 100% | 99% | 98% | 90% | 104% |
| 20241007 | 1,298 | 1,319 | 1,298 | 1,298 | 900 | 1 | 100% | 100% | 27% | ▲▲▲▲▲ | 99% | 98% | 97% | 90% | 104% |
| 20241008 | 1,318 | 1,319 | 1,275 | 1,300 | 3,500 | 2 | 100% | 99% | 389% | ▲▲▲▲▲▲ | 101% | 100% | 99% | 91% | 104% |
| 20241009 | 1,280 | 1,293 | 1,280 | 1,293 | 200 | -7 | 99% | 101% | 6% | ▼ | 100% | 100% | 99% | 90% | 103% |
| 20241010 | 1,287 | 1,290 | 1,286 | 1,286 | 1,200 | -7 | 99% | 100% | 600% | ▼▼ | 100% | 100% | 99% | 90% | 103% |
| 20241011 | 1,286 | 1,316 | 1,286 | 1,289 | 2,100 | 3 | 100% | 100% | 175% | ▲ | 100% | 100% | 99% | 90% | 103% |
| 20241015 | 1,286 | 1,286 | 1,286 | 1,286 | 200 | -3 | 100% | 100% | 10% | ▼ | 100% | 98% | 99% | 90% | 103% |
| 20241016 | 1,285 | 1,309 | 1,284 | 1,284 | 3,100 | -2 | 100% | 100% | 1550% | ▼▼ | 101% | 100% | 99% | 89% | 103% |
| 20241017 | 1,281 | 1,290 | 1,281 | 1,290 | 400 | 6 | 100% | 101% | 13% | ▲ | 100% | 99% | 99% | 90% | 103% |
| 20241021 | 1,282 | 1,289 | 1,281 | 1,281 | 600 | -9 | 99% | 100% | 150% | ▼ | 100% | 101% | 100% | 89% | 102% |
| 20241022 | 1,260 | 1,263 | 1,249 | 1,255 | 2,600 | -26 | 98% | 100% | 433% | ▼▼ | 98% | 99% | 99% | 87% | 100% |
| 20241023 | 1,279 | 1,279 | 1,251 | 1,253 | 1,600 | -2 | 100% | 98% | 62% | ▼▼▼ | 101% | 100% | 100% | 87% | 100% |
| 20241024 | 1,265 | 1,275 | 1,265 | 1,275 | 200 | 22 | 102% | 101% | 13% | ▲ | 100% | 98% | 93% | 89% | 102% |
| 20241025 | 1,276 | 1,276 | 1,232 | 1,272 | 4,900 | -3 | 100% | 100% | 2450% | ▼ | 100% | 98% | 94% | 89% | 102% |
| 20241028 | 1,272 | 1,272 | 1,272 | 1,272 | 100 | 0 | 100% | 100% | 2% | -- | 100% | 100% | 93% | 97% | 102% |
| 20241029 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | -2 | 100% | 100% | 100% | ▼ | 100% | 102% | 95% | 98% | 102% |
| 20241030 | 1,246 | 1,262 | 1,245 | 1,248 | 2,600 | -22 | 98% | 100% | 2600% | ▼▼ | 100% | 101% | 95% | 96% | 100% |
| 20241031 | 1,249 | 1,259 | 1,249 | 1,249 | 1,800 | 1 | 100% | 100% | 69% | ▲ | 100% | 102% | 95% | 96% | 100% |
| 20241101 | 1,246 | 1,246 | 1,246 | 1,246 | 300 | -3 | 100% | 100% | 17% | ▼ | 98% | 97% | 91% | 96% | 100% |
| 20241105 | 1,298 | 1,300 | 1,269 | 1,270 | 3,300 | 24 | 102% | 98% | 1100% | ▲ | 98% | 93% | 92% | 98% | 102% |
| 20241106 | 1,280 | 1,281 | 1,255 | 1,255 | 3,200 | -15 | 99% | 98% | 97% | ▼ | 100% | 95% | 94% | 97% | 101% |
| 20241107 | 1,256 | 1,258 | 1,256 | 1,258 | 700 | 3 | 100% | 100% | 22% | ▲ | 100% | 94% | 93% | 97% | 101% |
| 20241108 | 1,265 | 1,275 | 1,264 | 1,265 | 1,200 | 7 | 101% | 100% | 171% | ▲▲ | 94% | 94% | 94% | 98% | 102% |
| 20241111 | 1,260 | 1,260 | 1,180 | 1,183 | 6,600 | -82 | 94% | 94% | 550% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20241112 | 1,185 | 1,192 | 1,185 | 1,190 | 3,500 | 7 | 101% | 100% | 53% | ▲ | 100% | 100% | 99% | 92% | 101% |
| 20241113 | 1,184 | 1,190 | 1,183 | 1,183 | 6,000 | -7 | 99% | 100% | 171% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20241114 | 1,184 | 1,187 | 1,184 | 1,184 | 1,300 | 1 | 100% | 100% | 22% | ▲ | 100% | 101% | 101% | 92% | 100% |
| 20241115 | 1,166 | 1,186 | 1,161 | 1,171 | 6,600 | -13 | 99% | 100% | 508% | ▼ | 100% | 100% | 99% | 91% | 100% |
| 20241118 | 1,183 | 1,183 | 1,162 | 1,181 | 3,400 | 10 | 101% | 100% | 52% | ▲ | 99% | 99% | 98% | 92% | 101% |
| 20241119 | 1,190 | 1,190 | 1,181 | 1,181 | 3,700 | 0 | 100% | 99% | 109% | -- | 100% | 100% | 99% | 93% | 101% |
| 20241120 | 1,182 | 1,182 | 1,182 | 1,182 | 1,200 | 1 | 100% | 100% | 32% | ▲ | 100% | 100% | 99% | 93% | 101% |
| 20241121 | 1,182 | 1,187 | 1,180 | 1,182 | 3,200 | 0 | 100% | 100% | 267% | -- | 100% | 99% | 99% | 93% | 101% |
| 20241122 | 1,183 | 1,186 | 1,180 | 1,180 | 5,100 | -2 | 100% | 100% | 159% | ▼ | 100% | 99% | 99% | 93% | 101% |
| 20241125 | 1,182 | 1,191 | 1,181 | 1,181 | 5,200 | 1 | 100% | 100% | 102% | ▲ | 100% | 99% | 99% | 93% | 101% |
| 20241126 | 1,181 | 1,192 | 1,177 | 1,177 | 1,700 | -4 | 100% | 100% | 33% | ▼ | 100% | 100% | 99% | 93% | 101% |
| 20241127 | 1,176 | 1,190 | 1,175 | 1,175 | 4,900 | -2 | 100% | 100% | 288% | ▼▼ | 100% | 99% | 99% | 93% | 100% |
| 20241128 | 1,176 | 1,206 | 1,175 | 1,175 | 2,300 | 0 | 100% | 100% | 47% | -- | 100% | 99% | 98% | 93% | 100% |
| 20241129 | 1,173 | 1,180 | 1,172 | 1,172 | 700 | -3 | 100% | 100% | 30% | ▼ | 99% | 99% | 98% | 92% | 100% |
| 20241202 | 1,179 | 1,184 | 1,173 | 1,173 | 2,900 | 1 | 100% | 99% | 414% | ▲ | 99% | 100% | 99% | 92% | 100% |
| 20241203 | 1,168 | 1,174 | 1,162 | 1,162 | 5,200 | -11 | 99% | 99% | 179% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20241204 | 1,163 | 1,179 | 1,163 | 1,164 | 2,700 | 2 | 100% | 100% | 52% | ▲ | 100% | 100% | 99% | 92% | 100% |
| 20241205 | 1,166 | 1,167 | 1,164 | 1,164 | 4,500 | 0 | 100% | 100% | 167% | -- | 100% | 100% | 99% | 92% | 100% |
| 20241206 | 1,166 | 1,166 | 1,166 | 1,166 | 100 | 2 | 100% | 100% | 2% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241209 | 1,166 | 1,167 | 1,164 | 1,164 | 5,000 | -2 | 100% | 100% | 5000% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241210 | 1,166 | 1,170 | 1,166 | 1,167 | 2,500 | 3 | 100% | 100% | 50% | ▲ | 99% | 93% | 0% | 99% | 100% |
| 20241211 | 1,179 | 1,195 | 1,167 | 1,170 | 5,800 | 3 | 100% | 99% | 232% | ▲▲ | 100% | 96% | 0% | 99% | 101% |
| 20241212 | 1,167 | 1,168 | 1,167 | 1,167 | 2,000 | -3 | 100% | 100% | 34% | ▼ | 98% | 98% | 0% | 99% | 100% |
| 20241213 | 1,168 | 1,169 | 1,149 | 1,149 | 20,700 | -18 | 98% | 98% | 1035% | ▼▼ | 93% | 101% | 0% | 97% | 100% |
| 20241216 | 1,141 | 1,141 | 1,050 | 1,065 | 51,000 | -84 | 93% | 93% | 246% | ▼▼▼ | 103% | 108% | 0% | 90% | 100% |
| 20241217 | 1,071 | 1,110 | 1,071 | 1,100 | 8,700 | 35 | 103% | 103% | 17% | ▲ | 102% | 0% | 0% | 93% | 103% |
| 20241218 | 1,100 | 1,134 | 1,088 | 1,121 | 4,200 | 21 | 102% | 102% | 48% | ▲▲ | 103% | 0% | 0% | 95% | 105% |
| 20241219 | 1,117 | 1,152 | 1,104 | 1,146 | 2,700 | 25 | 102% | 103% | 64% | ▲▲▲ | 100% | 0% | 0% | 97% | 108% |
| 20241220 | 1,155 | 1,169 | 1,141 | 1,154 | 7,800 | 8 | 101% | 100% | 289% | ▲▲▲▲ | % | % | % | 98% | 108% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 26,600 | 0 | 18,800 | 0 | 7,800 |
| 2024-12-06 | 0 | 19,800 | 0 | 13,300 | 0 | 6,500 |
| 2024-11-29 | 0 | 18,500 | 0 | 12,000 | 0 | 6,500 |
| 2024-11-22 | 0 | 15,600 | 0 | 8,900 | 0 | 6,700 |
| 2024-11-15 | 0 | 15,000 | 0 | 8,100 | 0 | 6,900 |
| 2024-11-08 | 0 | 11,700 | 0 | 6,200 | 0 | 5,500 |
| 2024-11-01 | 0 | 11,900 | 0 | 6,500 | 0 | 5,400 |
| 2024-10-25 | 0 | 11,900 | 0 | 6,200 | 0 | 5,700 |
| 2024-10-18 | 0 | 11,600 | 0 | 5,800 | 0 | 5,800 |
| 2024-10-11 | 0 | 11,500 | 0 | 5,700 | 0 | 5,800 |
| 2024-10-04 | 0 | 12,100 | 0 | 5,700 | 0 | 6,400 |
| 2024-09-27 | 0 | 11,100 | 0 | 3,900 | 0 | 7,200 |
| 2024-09-20 | 0 | 13,200 | 0 | 4,600 | 0 | 8,600 |
| 2024-09-13 | 0 | 13,300 | 0 | 5,100 | 0 | 8,200 |
| 2024-09-06 | 0 | 12,500 | 0 | 4,300 | 0 | 8,200 |
| 2024-08-30 | 0 | 11,800 | 0 | 4,300 | 0 | 7,500 |
| 2024-08-23 | 0 | 13,600 | 0 | 4,300 | 0 | 9,300 |
| 2024-08-16 | 0 | 13,200 | 0 | 4,300 | 0 | 8,900 |
| 2024-08-09 | 0 | 14,600 | 0 | 7,100 | 0 | 7,500 |
| 2024-08-02 | 0 | 16,200 | 0 | 8,700 | 0 | 7,500 |
| 2024-07-26 | 0 | 17,100 | 0 | 8,700 | 0 | 8,400 |
| 2024-07-19 | 0 | 17,600 | 0 | 9,000 | 0 | 8,600 |
| 2024-07-12 | 0 | 17,200 | 0 | 9,000 | 0 | 8,200 |
| 2024-07-05 | 0 | 17,500 | 0 | 9,000 | 0 | 8,500 |
| 2024-06-28 | 0 | 17,700 | 0 | 8,800 | 0 | 8,900 |
| 2024-06-21 | 0 | 18,800 | 0 | 8,600 | 0 | 10,200 |
| 2024-06-14 | 0 | 18,800 | 0 | 8,300 | 0 | 10,500 |
| 2024-06-07 | 0 | 18,200 | 0 | 7,700 | 0 | 10,500 |
| 2024-05-31 | 0 | 18,200 | 0 | 7,600 | 0 | 10,600 |
| 2024-05-24 | 0 | 18,000 | 0 | 7,900 | 0 | 10,100 |
| 2024-05-17 | 0 | 16,900 | 0 | 7,800 | 0 | 9,100 |
| 2024-05-10 | 0 | 16,900 | 0 | 7,900 | 0 | 9,000 |
| 2024-05-02 | 0 | 15,900 | 0 | 8,600 | 0 | 7,300 |
| 2024-04-26 | 0 | 17,000 | 0 | 8,700 | 0 | 8,300 |
| 2024-04-19 | 0 | 18,300 | 0 | 9,100 | 0 | 9,200 |
| 2024-04-12 | 0 | 18,400 | 0 | 9,300 | 0 | 9,100 |
| 2024-04-05 | 0 | 18,400 | 0 | 9,500 | 0 | 8,900 |
| 2024-03-29 | 0 | 18,600 | 0 | 9,800 | 0 | 8,800 |
| 2024-03-22 | 0 | 19,300 | 0 | 10,700 | 0 | 8,600 |
| 2024-03-15 | 0 | 19,100 | 0 | 10,000 | 0 | 9,100 |
| 2024-03-08 | 0 | 20,000 | 0 | 10,700 | 0 | 9,300 |
| 2024-03-01 | 0 | 19,400 | 0 | 10,100 | 0 | 9,300 |
| 2024-02-22 | 0 | 17,500 | 0 | 9,300 | 0 | 8,200 |
| 2024-02-16 | 0 | 15,800 | 0 | 9,800 | 0 | 6,000 |
| 2024-02-09 | 0 | 14,600 | 0 | 8,800 | 0 | 5,800 |
| 2024-02-02 | 0 | 16,600 | 0 | 10,000 | 0 | 6,600 |
| 2024-01-26 | 0 | 17,800 | 0 | 11,600 | 0 | 6,200 |
| 2024-01-19 | 0 | 17,200 | 0 | 11,000 | 0 | 6,200 |
| 2024-01-12 | 0 | 17,200 | 0 | 10,800 | 0 | 6,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:00 | シスロケ | （訂正・数値データ訂正）2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）の一部訂正について |
| 20241101 | 15:00 | シスロケ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240902 | 15:00 | シスロケ | 主要株主の株式処分信託契約締結に関するお知らせ |
| 20240814 | 15:00 | シスロケ | 記念株主優待の実施に関するお知らせ |
| 20240802 | 15:00 | シスロケ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | シスロケ | 上場維持基準の適合に向けた計画に基づく進捗状況について（計画期間の変更） |
| 20240628 | 15:00 | シスロケ | 連結子会社の解散に関するお知らせ |
| 20240531 | 15:00 | シスロケ | 剰余金の配当に関するお知らせ |
| 20240531 | 15:00 | シスロケ | 支配株主等に関する事項について |
| 20240529 | 15:00 | シスロケ | （訂正・数値データ訂正）2024年3月期 決算短信〔日本基準〕(連結）の一部訂正について |
| 20240520 | 15:00 | シスロケ | 代表取締役の異動（辞任）に関するお知らせ |
| 20240502 | 15:00 | シスロケ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240202 | 15:00 | シスロケ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYUE | 350 | 2024-12-20 15:44 | システム・ロケーション株式会社 | 光通信株式会社 | 変更報告書 |
| S100UUH0 | 360 | 2024-11-26 14:10 | システム・ロケーション株式会社 | 千村 岳彦 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UUD1 | 350 | 2024-11-26 12:02 | システム・ロケーション株式会社 | 千村 岳彦 | 変更報告書 |
| S100URL9 | 350 | 2024-11-18 16:13 | システム・ロケーション株式会社 | 光通信株式会社 | 変更報告書 |
| S100UE2R | 350 | 2024-09-20 15:30 | システム・ロケーション株式会社 | 光通信株式会社 | 変更報告書 |
| S100U6SW | 350 | 2024-08-13 15:23 | システム・ロケーション株式会社 | 光通信株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2480 | 1 | システム・ロケーション株式会社 | 2024-12-22 05:21:21 |
| 2480 | 2 | ディスクロージャーポリシー | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:58 |
| 2480 | 2 | IRサイトマップ | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:56 |
| 2480 | 2 | 電子公告 | 株主・株式関連 | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:55 |
| 2480 | 2 | 株主総会 | 株主・株式関連 | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:54 |
| 2480 | 2 | 株主還元 | 株主・株式関連 | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:51 |
| 2480 | 2 | 株式基本情報 | 株主・株式関連 | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:49 |
| 2480 | 2 | 財務データ | IRライブラリ | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:47 |
| 2480 | 2 | 決算説明会資料 | IRライブラリ | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:46 |
| 2480 | 2 | 株主通信 | IRライブラリ | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:44 |